Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
17.2700 USD |
5,779.3896 KSM |
16.5700 USD |
16.4900 USD |
17.5900 USD |
17.2700 USD |
| 2025-07-19 |
16.5300 USD |
6,050.4423 KSM |
16.3200 USD |
15.9200 USD |
16.8300 USD |
16.5300 USD |
| 2025-07-18 |
16.1300 USD |
16,973.9644 KSM |
16.0400 USD |
15.8500 USD |
17.8700 USD |
16.1300 USD |
| 2025-07-17 |
15.7300 USD |
10,820.9361 KSM |
15.7800 USD |
15.3300 USD |
16.1600 USD |
15.7300 USD |
| 2025-07-16 |
15.7000 USD |
16,192.7416 KSM |
15.0800 USD |
14.8400 USD |
16.2500 USD |
15.7000 USD |
| 2025-07-15 |
15.1300 USD |
7,293.4438 KSM |
14.7400 USD |
14.1900 USD |
15.1300 USD |
15.1300 USD |
| 2025-07-14 |
14.7200 USD |
9,189.5809 KSM |
14.7000 USD |
14.5200 USD |
15.4900 USD |
14.7200 USD |
| 2025-07-13 |
14.6200 USD |
8,126.7733 KSM |
14.3100 USD |
14.1800 USD |
14.9600 USD |
14.6200 USD |
| 2025-07-12 |
14.2500 USD |
7,300.2758 KSM |
14.5200 USD |
13.9100 USD |
14.8800 USD |
14.2500 USD |
| 2025-07-11 |
14.4700 USD |
15,279.0493 KSM |
14.5900 USD |
14.2900 USD |
15.1600 USD |
14.4700 USD |
| 2025-07-10 |
14.4500 USD |
7,188.3237 KSM |
13.5800 USD |
13.3700 USD |
14.4600 USD |
14.4500 USD |
| 2025-07-09 |
13.5300 USD |
18,992.3093 KSM |
12.7100 USD |
12.6200 USD |
13.5400 USD |
13.5300 USD |
| 2025-07-08 |
12.7800 USD |
5,681.1875 KSM |
12.5100 USD |
12.3500 USD |
12.8600 USD |
12.7800 USD |
| 2025-07-07 |
12.6200 USD |
5,131.4200 KSM |
12.7000 USD |
12.4300 USD |
12.8800 USD |
12.6200 USD |
| 2025-07-06 |
12.7500 USD |
2,602.9357 KSM |
12.6300 USD |
12.4500 USD |
12.8800 USD |
12.7500 USD |
| 2025-07-05 |
12.5100 USD |
9,874.7046 KSM |
12.4500 USD |
12.3500 USD |
12.5600 USD |
12.5100 USD |
| 2025-07-04 |
12.4400 USD |
9,688.4104 KSM |
13.3500 USD |
12.3400 USD |
13.3500 USD |
12.4400 USD |
| 2025-07-03 |
13.2600 USD |
9,524.7476 KSM |
13.3000 USD |
13.0700 USD |
13.5800 USD |
13.2600 USD |
| 2025-07-02 |
13.3700 USD |
5,454.3089 KSM |
12.3100 USD |
12.1800 USD |
13.4600 USD |
13.3700 USD |
| 2025-07-01 |
12.2600 USD |
10,441.2522 KSM |
12.9200 USD |
12.2600 USD |
12.9200 USD |
12.2600 USD |
| 2025-06-30 |
12.9400 USD |
22,009.4177 KSM |
13.7500 USD |
12.6800 USD |
14.1100 USD |
12.9400 USD |
| 2025-06-29 |
13.3800 USD |
5,343.7936 KSM |
13.5200 USD |
13.0700 USD |
13.5200 USD |
13.3800 USD |
| 2025-06-28 |
13.3400 USD |
1,908.4639 KSM |
13.0100 USD |
12.8600 USD |
13.5100 USD |
13.3400 USD |
| 2025-06-27 |
12.9400 USD |
4,509.9812 KSM |
12.7700 USD |
12.6400 USD |
13.1700 USD |
12.9400 USD |
| 2025-06-26 |
12.8400 USD |
8,162.7800 KSM |
13.1400 USD |
12.6800 USD |
13.5600 USD |
12.8400 USD |
| 2025-06-25 |
13.1100 USD |
13,177.7416 KSM |
14.0200 USD |
13.0100 USD |
14.0800 USD |
13.1100 USD |
| 2025-06-24 |
13.9500 USD |
7,718.8157 KSM |
14.0600 USD |
13.8400 USD |
14.4000 USD |
13.9500 USD |
| 2025-06-23 |
13.3600 USD |
5,873.7077 KSM |
12.6400 USD |
12.5500 USD |
13.3600 USD |
13.3600 USD |
| 2025-06-22 |
12.1300 USD |
16,270.7525 KSM |
13.1800 USD |
12.1300 USD |
13.2300 USD |
12.1300 USD |
| 2025-06-21 |
12.9700 USD |
9,334.6533 KSM |
13.8300 USD |
12.7900 USD |
14.0900 USD |
12.9700 USD |
| 2025-06-20 |
13.9700 USD |
5,901.4778 KSM |
14.2300 USD |
13.5400 USD |
14.6500 USD |
13.9700 USD |
| 2025-06-19 |
14.1900 USD |
4,742.8096 KSM |
14.3600 USD |
13.9700 USD |
14.5300 USD |
14.1900 USD |
| 2025-06-18 |
14.2800 USD |
4,659.9660 KSM |
14.3200 USD |
13.9300 USD |
14.5500 USD |
14.2800 USD |
| 2025-06-17 |
14.1500 USD |
13,825.8642 KSM |
14.7000 USD |
13.8300 USD |
14.9600 USD |
14.1500 USD |
| 2025-06-16 |
15.3700 USD |
3,700.1771 KSM |
14.7200 USD |
14.6100 USD |
15.4500 USD |
15.3700 USD |
| 2025-06-15 |
14.5200 USD |
2,176.3512 KSM |
14.9100 USD |
14.5200 USD |
14.9800 USD |
14.5200 USD |
| 2025-06-14 |
14.6700 USD |
2,229.7301 KSM |
15.1300 USD |
14.6600 USD |
15.2300 USD |
14.6700 USD |
| 2025-06-13 |
15.1100 USD |
22,419.6283 KSM |
15.4300 USD |
14.3500 USD |
15.4300 USD |
15.1100 USD |
| 2025-06-12 |
15.7000 USD |
23,690.0203 KSM |
16.7100 USD |
15.6900 USD |
16.7300 USD |
15.7000 USD |
| 2025-06-11 |
16.5900 USD |
8,355.6198 KSM |
17.4000 USD |
16.5900 USD |
17.5000 USD |
16.5900 USD |
| 2025-06-10 |
17.0800 USD |
1,498.3101 KSM |
16.8500 USD |
16.4900 USD |
17.1100 USD |
17.0800 USD |
| 2025-06-09 |
16.4100 USD |
3,668.2385 KSM |
16.2600 USD |
15.8800 USD |
16.6000 USD |
16.4100 USD |
| 2025-06-08 |
16.2400 USD |
3,486.6228 KSM |
16.2000 USD |
15.9900 USD |
16.4700 USD |
16.2400 USD |
| 2025-06-07 |
16.3000 USD |
2,399.4684 KSM |
15.5200 USD |
15.4500 USD |
16.5200 USD |
16.3000 USD |
| 2025-06-06 |
15.4200 USD |
5,333.8737 KSM |
15.2000 USD |
15.1200 USD |
15.9600 USD |
15.4200 USD |
| 2025-06-05 |
15.1100 USD |
14,646.1787 KSM |
16.2200 USD |
14.8500 USD |
16.4900 USD |
15.1100 USD |
| 2025-06-04 |
16.2400 USD |
8,898.3289 KSM |
16.5800 USD |
16.1400 USD |
16.9100 USD |
16.2400 USD |
| 2025-06-03 |
16.6400 USD |
6,880.3994 KSM |
16.5500 USD |
16.5500 USD |
17.0500 USD |
16.6400 USD |
| 2025-06-02 |
16.2500 USD |
2,658.0727 KSM |
16.1000 USD |
15.6100 USD |
16.2800 USD |
16.2500 USD |
| 2025-06-01 |
16.1700 USD |
3,049.2627 KSM |
16.0600 USD |
15.5600 USD |
16.2100 USD |
16.1700 USD |